Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lightwave Logic, Inc. - Common Stock (NQ:LWLG)

3.770 -0.380 (-9.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 15, 2025 4.160 4.170 3.745 3.770 969,682 -0.38(-9.16%)
Dec 12, 2025 4.390 4.490 4.103 4.150 680,749 -0.20(-4.60%)
Dec 11, 2025 4.185 4.385 4.090 4.350 603,814 +0.14(+3.33%)
Dec 10, 2025 4.080 4.285 3.980 4.210 864,205 +0.09(+2.18%)
Dec 09, 2025 3.900 4.120 3.890 4.120 762,441 +0.08(+1.98%)
Dec 08, 2025 4.050 4.120 3.960 4.040 534,042 +0.01(+0.25%)
Dec 05, 2025 4.220 4.250 4.010 4.030 532,379 -0.18(-4.28%)
Dec 04, 2025 4.040 4.430 3.990 4.210 1,277,056 +0.18(+4.47%)
Dec 03, 2025 4.000 4.050 3.780 4.030 1,073,664 +0.03(+0.75%)
Dec 02, 2025 4.010 4.230 3.990 4.000 711,907 -0.01(-0.25%)
Dec 01, 2025 4.190 4.200 3.995 4.010 897,152 -0.33(-7.60%)
Nov 28, 2025 4.330 4.390 4.030 4.340 996,567 +0.01(+0.23%)
Nov 26, 2025 4.520 4.520 4.110 4.330 1,755,549 -0.16(-3.56%)
Nov 25, 2025 4.620 4.620 4.305 4.490 896,310 +0.13(+2.98%)
Nov 24, 2025 4.150 4.395 4.140 4.360 750,489 +0.25(+6.08%)
Nov 21, 2025 4.130 4.200 3.900 4.110 1,820,001 -0.03(-0.72%)
Nov 20, 2025 4.750 4.776 4.110 4.140 1,140,981 -0.39(-8.61%)
Nov 19, 2025 4.560 4.700 4.410 4.530 763,908 +0.05(+1.12%)
Nov 18, 2025 4.530 4.650 4.130 4.480 1,773,012 -0.18(-3.86%)
Nov 17, 2025 4.710 4.950 4.511 4.660 903,188 -0.18(-3.72%)
Nov 14, 2025 4.490 4.930 4.360 4.840 1,262,112 +0.04(+0.83%)
Nov 13, 2025 5.380 5.415 4.710 4.800 1,846,775 -0.59(-10.95%)
Nov 12, 2025 5.350 5.485 5.140 5.390 714,096 +0.01(+0.19%)
Nov 11, 2025 5.750 5.855 5.250 5.380 1,595,965 -0.45(-7.72%)
Nov 10, 2025 5.450 5.980 4.815 5.830 3,023,705 +0.60(+11.47%)
Nov 07, 2025 4.820 5.250 4.640 5.230 1,413,875 +0.18(+3.56%)
Nov 06, 2025 5.470 5.500 4.920 5.050 1,070,652 -0.41(-7.51%)
Nov 05, 2025 5.440 5.520 5.050 5.460 1,773,686 +0.15(+2.82%)
Nov 04, 2025 4.750 5.880 4.680 5.310 3,376,930 +0.44(+9.03%)
Nov 03, 2025 4.810 5.260 4.790 4.870 1,670,360 +0.16(+3.40%)
Oct 31, 2025 4.690 4.820 4.560 4.710 980,525 +0.13(+2.84%)
Oct 30, 2025 4.630 4.766 4.500 4.580 733,055 -0.15(-3.17%)
Oct 29, 2025 4.860 5.020 4.610 4.730 1,080,217 -0.13(-2.67%)
Oct 28, 2025 4.940 5.160 4.822 4.860 949,968 -0.03(-0.61%)
Oct 27, 2025 4.970 5.140 4.820 4.890 1,070,413 +0.07(+1.45%)
Oct 24, 2025 4.900 5.000 4.760 4.820 918,032 +0.13(+2.77%)
Oct 23, 2025 4.440 4.750 4.320 4.690 1,166,606 +0.32(+7.32%)
Oct 22, 2025 4.700 4.785 4.230 4.370 1,916,923 -0.48(-9.90%)
Oct 21, 2025 5.040 5.180 4.760 4.850 972,427 -0.25(-4.90%)
Oct 20, 2025 4.930 5.190 4.900 5.100 1,200,950 +0.32(+6.69%)
Oct 17, 2025 5.050 5.160 4.580 4.780 2,013,502 -0.40(-7.72%)
Oct 16, 2025 5.400 5.630 5.151 5.180 2,305,673 -0.22(-4.07%)
Oct 15, 2025 6.210 6.260 5.340 5.400 2,674,316 -0.24(-4.26%)
Oct 14, 2025 5.200 6.000 4.850 5.640 2,877,938 +0.20(+3.68%)
Oct 13, 2025 5.310 5.600 5.140 5.440 1,813,614 +0.25(+4.82%)
Oct 10, 2025 5.970 6.000 5.120 5.190 3,626,927 -0.76(-12.77%)
Oct 09, 2025 5.190 6.130 5.130 5.950 4,528,203 +0.80(+15.53%)
Oct 08, 2025 4.640 5.270 4.510 5.150 2,612,164 +0.51(+10.99%)
Oct 07, 2025 5.120 5.400 4.440 4.640 2,775,347 -0.30(-6.07%)
Oct 06, 2025 4.780 5.215 4.651 4.940 3,157,544 +0.24(+5.11%)
Oct 03, 2025 4.360 4.995 4.360 4.700 3,281,596 +0.37(+8.55%)
Oct 02, 2025 3.980 4.350 3.920 4.330 1,985,642 +0.42(+10.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.